Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.58 | 15.84 | 15.58 | 15.69 | 578,958 | +0.11(+0.68%) |
Jun 29, 2005 | 15.63 | 15.90 | 15.57 | 15.58 | 565,234 | -0.01(-0.05%) |
Jun 28, 2005 | 15.24 | 15.70 | 15.24 | 15.59 | 395,027 | +0.40(+2.60%) |
Jun 27, 2005 | 15.13 | 15.24 | 14.96 | 15.20 | 369,418 | +0.07(+0.47%) |
Jun 24, 2005 | 15.39 | 15.39 | 14.96 | 15.13 | 450,631 | -0.25(-1.65%) |
Jun 23, 2005 | 15.63 | 15.68 | 15.23 | 15.38 | 187,609 | -0.24(-1.54%) |
Jun 22, 2005 | 15.90 | 15.95 | 15.55 | 15.62 | 201,616 | -0.27(-1.69%) |
Jun 21, 2005 | 15.61 | 16.08 | 15.61 | 15.89 | 447,377 | +0.29(+1.86%) |
Jun 20, 2005 | 15.58 | 15.69 | 15.52 | 15.60 | 246,750 | +0.00(+0.00%) |
Jun 17, 2005 | 15.60 | 15.69 | 15.46 | 15.60 | 382,293 | +0.23(+1.52%) |
Jun 16, 2005 | 15.13 | 15.37 | 15.13 | 15.37 | 227,225 | +0.27(+1.78%) |
Jun 15, 2005 | 15.17 | 15.28 | 15.05 | 15.10 | 290,611 | -0.01(-0.05%) |
Jun 14, 2005 | 14.64 | 15.19 | 14.64 | 15.10 | 351,732 | +0.49(+3.39%) |
Jun 13, 2005 | 14.36 | 14.61 | 14.35 | 14.61 | 233,168 | +0.26(+1.82%) |
Jun 10, 2005 | 14.21 | 14.42 | 14.21 | 14.35 | 149,125 | +0.15(+1.05%) |
Jun 09, 2005 | 14.14 | 14.28 | 14.09 | 14.20 | 233,026 | +0.02(+0.15%) |
Jun 08, 2005 | 14.14 | 14.23 | 14.13 | 14.18 | 346,073 | +0.09(+0.65%) |
Jun 07, 2005 | 14.19 | 14.26 | 14.06 | 14.09 | 388,660 | -0.04(-0.30%) |
Jun 06, 2005 | 14.14 | 14.23 | 14.07 | 14.13 | 350,459 | +0.06(+0.40%) |
Jun 03, 2005 | 14.47 | 14.49 | 13.99 | 14.07 | 236,846 | -0.40(-2.74%) |
Jun 02, 2005 | 14.14 | 14.54 | 14.10 | 14.47 | 397,857 | +0.33(+2.30%) |
Jun 01, 2005 | 14.09 | 14.17 | 14.07 | 14.14 | 289,479 | +0.06(+0.40%) |
May 31, 2005 | 14.04 | 14.21 | 14.04 | 14.09 | 446,528 | +0.06(+0.40%) |
May 27, 2005 | 14.04 | 14.10 | 13.91 | 14.03 | 316,786 | -0.01(-0.10%) |
May 26, 2005 | 13.76 | 14.14 | 13.76 | 14.04 | 350,176 | +0.25(+1.79%) |
May 25, 2005 | 13.98 | 13.98 | 13.77 | 13.80 | 561,980 | -0.20(-1.41%) |
May 24, 2005 | 13.92 | 14.04 | 13.91 | 13.99 | 170,065 | +0.01(+0.10%) |
May 23, 2005 | 14.06 | 14.12 | 13.97 | 13.98 | 417,948 | -0.06(-0.40%) |
May 20, 2005 | 13.87 | 14.06 | 13.68 | 14.04 | 1,075,997 | +0.13(+0.97%) |
May 19, 2005 | 13.69 | 13.92 | 13.66 | 13.90 | 449,923 | +0.32(+2.34%) |
May 18, 2005 | 13.30 | 13.76 | 13.30 | 13.58 | 226,093 | +0.35(+2.62%) |
May 17, 2005 | 13.12 | 13.39 | 12.98 | 13.24 | 362,768 | +0.13(+0.97%) |
May 16, 2005 | 13.04 | 13.25 | 13.04 | 13.11 | 135,826 | +0.07(+0.54%) |
May 13, 2005 | 13.17 | 13.25 | 13.00 | 13.04 | 348,620 | -0.12(-0.91%) |
May 12, 2005 | 13.28 | 13.30 | 13.14 | 13.16 | 414,977 | -0.06(-0.48%) |
May 11, 2005 | 13.18 | 13.32 | 12.99 | 13.22 | 430,823 | -0.04(-0.32%) |
May 10, 2005 | 13.40 | 13.40 | 13.11 | 13.27 | 2,021,686 | -0.13(-0.95%) |
May 09, 2005 | 13.39 | 13.41 | 13.27 | 13.39 | 163,698 | +0.01(+0.05%) |
May 06, 2005 | 13.18 | 13.46 | 13.11 | 13.39 | 331,076 | +0.28(+2.10%) |
May 05, 2005 | 13.39 | 13.39 | 12.99 | 13.11 | 530,287 | -0.26(-1.96%) |
May 04, 2005 | 13.10 | 13.52 | 12.97 | 13.37 | 506,942 | +0.26(+1.99%) |
May 03, 2005 | 13.43 | 13.43 | 13.03 | 13.11 | 481,616 | -0.31(-2.32%) |
May 02, 2005 | 13.61 | 13.74 | 13.37 | 13.42 | 142,051 | -0.14(-1.04%) |
Apr 29, 2005 | 13.69 | 13.79 | 13.40 | 13.56 | 126,205 | -0.11(-0.78%) |
Apr 28, 2005 | 13.96 | 14.01 | 13.64 | 13.67 | 155,209 | -0.31(-2.22%) |
Apr 27, 2005 | 13.92 | 14.06 | 13.75 | 13.98 | 113,895 | +0.01(+0.10%) |
Apr 26, 2005 | 13.94 | 14.14 | 13.90 | 13.97 | 138,938 | -0.01(-0.10%) |
Apr 25, 2005 | 13.97 | 14.11 | 13.94 | 13.98 | 98,332 | +0.08(+0.56%) |
Apr 22, 2005 | 13.82 | 13.92 | 13.73 | 13.90 | 269,954 | +0.05(+0.36%) |
Apr 21, 2005 | 13.80 | 13.93 | 13.68 | 13.85 | 277,170 | +0.16(+1.14%) |
Apr 20, 2005 | 14.31 | 14.31 | 13.52 | 13.70 | 325,416 | -0.61(-4.30%) |
Apr 19, 2005 | 14.36 | 14.39 | 14.10 | 14.31 | 146,013 | -0.01(-0.10%) |
Apr 18, 2005 | 14.17 | 14.35 | 14.10 | 14.33 | 164,689 | +0.13(+0.95%) |
Apr 15, 2005 | 14.50 | 14.65 | 14.17 | 14.19 | 156,200 | -0.30(-2.05%) |
Apr 14, 2005 | 14.62 | 14.73 | 14.40 | 14.49 | 145,447 | -0.16(-1.06%) |
Apr 13, 2005 | 14.81 | 14.84 | 14.55 | 14.64 | 138,655 | -0.15(-1.00%) |
Apr 12, 2005 | 14.56 | 14.84 | 14.52 | 14.79 | 162,283 | +0.13(+0.92%) |
Apr 11, 2005 | 14.68 | 14.69 | 14.47 | 14.66 | 139,221 | +0.03(+0.19%) |
Apr 08, 2005 | 14.97 | 14.98 | 14.56 | 14.63 | 213,643 | -0.30(-2.03%) |
Apr 07, 2005 | 15.00 | 15.05 | 14.88 | 14.93 | 117,150 | +0.01(+0.05%) |
Apr 06, 2005 | 15.07 | 15.27 | 14.93 | 14.93 | 164,123 | -0.09(-0.61%) |
Apr 05, 2005 | 14.81 | 15.03 | 14.81 | 15.02 | 177,422 | +0.24(+1.63%) |
Apr 04, 2005 | 14.97 | 15.00 | 14.60 | 14.78 | 454,734 | -0.16(-1.04%) |